739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,211600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,211500,5243509290,3620,3620,3620,3620,0
|
|
20240813,211400,5243509290,3620,3620,3620,3620,0
|
|
20240813,211300,5243509290,3620,3620,3620,3620,0
|
|
20240813,211200,5243509290,3620,3620,3620,3620,0
|
|
20240813,211100,5243509290,3620,3620,3620,3620,0
|
|
20240813,211000,5243509290,3620,3620,3620,3620,0
|
|
20240813,210900,5243509290,3620,3620,3620,3620,0
|
|
20240813,210800,5243509290,3620,3620,3620,3620,0
|
|
20240813,210700,5243509290,3620,3620,3620,3620,0
|
|
20240813,210600,5243509290,3620,3620,3620,3620,0
|
|
20240813,210500,5243509290,3620,3620,3620,3620,0
|
|
20240813,210400,5243509290,3620,3620,3620,3620,0
|
|
20240813,210300,5243509290,3620,3620,3620,3620,0
|
|
20240813,210200,5243509290,3620,3620,3620,3620,0
|
|
20240813,210100,5243509290,3620,3620,3620,3620,0
|
|
20240813,210000,5243509290,3620,3620,3620,3620,0
|
|
20240813,205900,5243509290,3620,3620,3620,3620,0
|
|
20240813,205800,5243509290,3620,3620,3620,3620,0
|
|
20240813,205700,5243509290,3620,3620,3620,3620,0
|
|
20240813,205600,5243509290,3620,3620,3620,3620,0
|
|
20240813,205500,5243509290,3620,3620,3620,3620,0
|
|
20240813,205400,5243509290,3620,3620,3620,3620,0
|
|
20240813,205300,5243509290,3620,3620,3620,3620,0
|
|
20240813,205200,5243509290,3620,3620,3620,3620,0
|
|
20240813,205100,5243509290,3620,3620,3620,3620,0
|
|
20240813,205000,5243509290,3620,3620,3620,3620,0
|
|
20240813,204900,5243509290,3620,3620,3620,3620,0
|
|
20240813,204800,5243509290,3620,3620,3620,3620,0
|
|
20240813,204700,5243509290,3620,3620,3620,3620,0
|
|
20240813,204600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,204500,5243509290,3620,3620,3620,3620,0
|
|
20240813,204400,5243509290,3620,3620,3620,3620,0
|
|
20240813,204300,5243509290,3620,3620,3620,3620,0
|
|
20240813,204200,5243509290,3620,3620,3620,3620,0
|
|
20240813,204100,5243509290,3620,3620,3620,3620,0
|
|
20240813,204000,5243509290,3620,3620,3620,3620,0
|
|
20240813,203900,5243509290,3620,3620,3620,3620,0
|
|
20240813,203800,5243509290,3620,3620,3620,3620,0
|
|
20240813,203700,5243509290,3620,3620,3620,3620,0
|
|
20240813,203600,5243509290,3620,3620,3620,3620,0
|
|
20240813,203500,5243509290,3620,3620,3620,3620,0
|
|
20240813,203400,5243509290,3620,3620,3620,3620,0
|
|
20240813,203300,5243509290,3620,3620,3620,3620,0
|
|
20240813,203200,5243509290,3620,3620,3620,3620,0
|
|
20240813,203100,5243509290,3620,3620,3620,3620,0
|
|
20240813,203000,5243509290,3620,3620,3620,3620,0
|
|
20240813,202900,5243509290,3620,3620,3620,3620,0
|
|
20240813,202800,5243509290,3620,3620,3620,3620,0
|
|
20240813,202700,5243509290,3620,3620,3620,3620,0
|
|
20240813,202600,5243509290,3620,3620,3620,3620,0
|
|
20240813,202500,5243509290,3620,3620,3620,3620,0
|
|
20240813,202400,5243509290,3620,3620,3620,3620,0
|
|
20240813,202300,5243509290,3620,3620,3620,3620,0
|
|
20240813,202200,5243509290,3620,3620,3620,3620,0
|
|
20240813,202100,5243509290,3620,3620,3620,3620,0
|
|
20240813,202000,5243509290,3620,3620,3620,3620,0
|
|
20240813,201900,5243509290,3620,3620,3620,3620,0
|
|
20240813,201800,5243509290,3620,3620,3620,3620,0
|
|
20240813,201700,5243509290,3620,3620,3620,3620,0
|
|
20240813,201600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,201500,5243509290,3620,3620,3620,3620,0
|
|
20240813,201400,5243509290,3620,3620,3620,3620,0
|
|
20240813,201300,5243509290,3620,3620,3620,3620,0
|
|
20240813,201200,5243509290,3620,3620,3620,3620,0
|
|
20240813,201100,5243509290,3620,3620,3620,3620,0
|
|
20240813,201000,5243509290,3620,3620,3620,3620,0
|
|
20240813,200900,5243509290,3620,3620,3620,3620,0
|
|
20240813,200800,5243509290,3620,3620,3620,3620,0
|
|
20240813,200700,5243509290,3620,3620,3620,3620,0
|
|
20240813,200600,5243509290,3620,3620,3620,3620,0
|
|
20240813,200500,5243509290,3620,3620,3620,3620,0
|
|
20240813,200400,5243509290,3620,3620,3620,3620,0
|
|
20240813,200300,5243509290,3620,3620,3620,3620,0
|
|
20240813,200200,5243509290,3620,3620,3620,3620,0
|
|
20240813,200100,5243509290,3620,3620,3620,3620,0
|
|
20240813,200000,5243509290,3620,3620,3620,3620,0
|
|
20240813,195900,5243509290,3620,3620,3620,3620,0
|
|
20240813,195800,5243509290,3620,3620,3620,3620,0
|
|
20240813,195700,5243509290,3620,3620,3620,3620,0
|
|
20240813,195600,5243509290,3620,3620,3620,3620,0
|
|
20240813,195500,5243509290,3620,3620,3620,3620,0
|
|
20240813,195400,5243509290,3620,3620,3620,3620,0
|
|
20240813,195300,5243509290,3620,3620,3620,3620,0
|
|
20240813,195200,5243509290,3620,3620,3620,3620,0
|
|
20240813,195100,5243509290,3620,3620,3620,3620,0
|
|
20240813,195000,5243509290,3620,3620,3620,3620,0
|
|
20240813,194900,5243509290,3620,3620,3620,3620,0
|
|
20240813,194800,5243509290,3620,3620,3620,3620,0
|
|
20240813,194700,5243509290,3620,3620,3620,3620,0
|
|
20240813,194600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,194500,5243509290,3620,3620,3620,3620,0
|
|
20240813,194400,5243509290,3620,3620,3620,3620,0
|
|
20240813,194300,5243509290,3620,3620,3620,3620,0
|
|
20240813,194200,5243509290,3620,3620,3620,3620,0
|
|
20240813,194100,5243509290,3620,3620,3620,3620,0
|
|
20240813,194000,5243509290,3620,3620,3620,3620,0
|
|
20240813,193900,5243509290,3620,3620,3620,3620,0
|
|
20240813,193800,5243509290,3620,3620,3620,3620,0
|
|
20240813,193700,5243509290,3620,3620,3620,3620,0
|
|
20240813,193600,5243509290,3620,3620,3620,3620,0
|
|
20240813,193500,5243509290,3620,3620,3620,3620,0
|
|
20240813,193400,5243509290,3620,3620,3620,3620,0
|
|
20240813,193300,5243509290,3620,3620,3620,3620,0
|
|
20240813,193200,5243509290,3620,3620,3620,3620,0
|
|
20240813,193100,5243509290,3620,3620,3620,3620,0
|
|
20240813,193000,5243509290,3620,3620,3620,3620,0
|
|
20240813,192900,5243509290,3620,3620,3620,3620,0
|
|
20240813,192800,5243509290,3620,3620,3620,3620,0
|
|
20240813,192700,5243509290,3620,3620,3620,3620,0
|
|
20240813,192600,5243509290,3620,3620,3620,3620,0
|
|
20240813,192500,5243509290,3620,3620,3620,3620,0
|
|
20240813,192400,5243509290,3620,3620,3620,3620,0
|
|
20240813,192300,5243509290,3620,3620,3620,3620,0
|
|
20240813,192200,5243509290,3620,3620,3620,3620,0
|
|
20240813,192100,5243509290,3620,3620,3620,3620,0
|
|
20240813,192000,5243509290,3620,3620,3620,3620,0
|
|
20240813,191900,5243509290,3620,3620,3620,3620,0
|
|
20240813,191800,5243509290,3620,3620,3620,3620,0
|
|
20240813,191700,5243509290,3620,3620,3620,3620,0
|
|
20240813,191600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,191500,5243509290,3620,3620,3620,3620,0
|
|
20240813,191400,5243509290,3620,3620,3620,3620,0
|
|
20240813,191300,5243509290,3620,3620,3620,3620,0
|
|
20240813,191200,5243509290,3620,3620,3620,3620,0
|
|
20240813,191100,5243509290,3620,3620,3620,3620,0
|
|
20240813,191000,5243509290,3620,3620,3620,3620,0
|
|
20240813,190900,5243509290,3620,3620,3620,3620,0
|
|
20240813,190800,5243509290,3620,3620,3620,3620,0
|
|
20240813,190700,5243509290,3620,3620,3620,3620,0
|
|
20240813,190600,5243509290,3620,3620,3620,3620,0
|
|
20240813,190500,5243509290,3620,3620,3620,3620,0
|
|
20240813,190400,5243509290,3620,3620,3620,3620,0
|
|
20240813,190300,5243509290,3620,3620,3620,3620,0
|
|
20240813,190200,5243509290,3620,3620,3620,3620,0
|
|
20240813,190100,5243509290,3620,3620,3620,3620,0
|
|
20240813,190000,5243509290,3620,3620,3620,3620,0
|
|
20240813,185900,5243509290,3620,3620,3620,3620,0
|
|
20240813,185800,5243509290,3620,3620,3620,3620,0
|
|
20240813,185700,5243509290,3620,3620,3620,3620,0
|
|
20240813,185600,5243509290,3620,3620,3620,3620,0
|
|
20240813,185500,5243509290,3620,3620,3620,3620,0
|
|
20240813,185400,5243509290,3620,3620,3620,3620,0
|
|
20240813,185300,5243509290,3620,3620,3620,3620,0
|
|
20240813,185200,5243509290,3620,3620,3620,3620,0
|
|
20240813,185100,5243509290,3620,3620,3620,3620,0
|
|
20240813,185000,5243509290,3620,3620,3620,3620,0
|
|
20240813,184900,5243509290,3620,3620,3620,3620,0
|
|
20240813,184800,5243509290,3620,3620,3620,3620,0
|
|
20240813,184700,5243509290,3620,3620,3620,3620,0
|
|
20240813,184600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,184500,5243509290,3620,3620,3620,3620,0
|
|
20240813,184400,5243509290,3620,3620,3620,3620,0
|
|
20240813,184300,5243509290,3620,3620,3620,3620,0
|
|
20240813,184200,5243509290,3620,3620,3620,3620,0
|
|
20240813,184100,5243509290,3620,3620,3620,3620,0
|
|
20240813,184000,5243509290,3620,3620,3620,3620,0
|
|
20240813,183900,5243509290,3620,3620,3620,3620,0
|
|
20240813,183800,5243509290,3620,3620,3620,3620,0
|
|
20240813,183700,5243509290,3620,3620,3620,3620,0
|
|
20240813,183600,5243509290,3620,3620,3620,3620,0
|
|
20240813,183500,5243509290,3620,3620,3620,3620,0
|
|
20240813,183400,5243509290,3620,3620,3620,3620,0
|
|
20240813,183300,5243509290,3620,3620,3620,3620,0
|
|
20240813,183200,5243509290,3620,3620,3620,3620,0
|
|
20240813,183100,5243509290,3620,3620,3620,3620,0
|
|
20240813,183000,5243509290,3620,3620,3620,3620,0
|
|
20240813,182900,5243509290,3620,3620,3620,3620,0
|
|
20240813,182800,5243509290,3620,3620,3620,3620,0
|
|
20240813,182700,5243509290,3620,3620,3620,3620,0
|
|
20240813,182600,5243509290,3620,3620,3620,3620,0
|
|
20240813,182500,5243509290,3620,3620,3620,3620,0
|
|
20240813,182400,5243509290,3620,3620,3620,3620,0
|
|
20240813,182300,5243509290,3620,3620,3620,3620,0
|
|
20240813,182200,5243509290,3620,3620,3620,3620,0
|
|
20240813,182100,5243509290,3620,3620,3620,3620,0
|
|
20240813,182000,5243509290,3620,3620,3620,3620,0
|
|
20240813,181900,5243509290,3620,3620,3620,3620,0
|
|
20240813,181800,5243509290,3620,3620,3620,3620,0
|
|
20240813,181700,5243509290,3620,3620,3620,3620,0
|
|
20240813,181600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,181500,5243509290,3620,3620,3620,3620,0
|
|
20240813,181400,5243509290,3620,3620,3620,3620,0
|
|
20240813,181300,5243509290,3620,3620,3620,3620,0
|
|
20240813,181200,5243509290,3620,3620,3620,3620,0
|
|
20240813,181100,5243509290,3620,3620,3620,3620,0
|
|
20240813,181000,5243509290,3620,3620,3620,3620,0
|
|
20240813,180900,5243509290,3620,3620,3620,3620,0
|
|
20240813,180800,5243509290,3620,3620,3620,3620,0
|
|
20240813,180700,5243509290,3620,3620,3620,3620,0
|
|
20240813,180600,5243509290,3620,3620,3620,3620,0
|
|
20240813,180500,5243509290,3620,3620,3620,3620,0
|
|
20240813,180400,5243509290,3620,3620,3620,3620,0
|
|
20240813,180300,5243509290,3620,3620,3620,3620,0
|
|
20240813,180200,5243509290,3620,3620,3620,3620,0
|
|
20240813,180100,5243509290,3620,3620,3620,3620,0
|
|
20240813,180000,5243509290,3620,3620,3620,3620,0
|
|
20240813,175900,5243509290,3620,3620,3620,3620,0
|
|
20240813,175800,5243509290,3620,3620,3620,3620,0
|
|
20240813,175700,5243509290,3620,3620,3620,3620,0
|
|
20240813,175600,5243509290,3620,3620,3620,3620,0
|
|
20240813,175500,5243509290,3620,3620,3620,3620,0
|
|
20240813,175400,5243509290,3620,3620,3620,3620,0
|
|
20240813,175300,5243509290,3620,3620,3620,3620,0
|
|
20240813,175200,5243509290,3620,3620,3620,3620,0
|
|
20240813,175100,5243509290,3620,3620,3620,3620,0
|
|
20240813,175000,5243509290,3620,3620,3620,3620,0
|
|
20240813,174900,5243509290,3620,3620,3620,3620,0
|
|
20240813,174800,5243509290,3620,3620,3620,3620,0
|
|
20240813,174700,5243509290,3620,3620,3620,3620,0
|
|
20240813,174600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,174500,5243509290,3620,3620,3620,3620,0
|
|
20240813,174400,5243509290,3620,3620,3620,3620,0
|
|
20240813,174300,5243509290,3620,3620,3620,3620,0
|
|
20240813,174200,5243509290,3620,3620,3620,3620,0
|
|
20240813,174100,5243509290,3620,3620,3620,3620,0
|
|
20240813,174000,5243509290,3620,3620,3620,3620,0
|
|
20240813,173900,5243509290,3620,3620,3620,3620,0
|
|
20240813,173800,5243509290,3620,3620,3620,3620,0
|
|
20240813,173700,5243509290,3620,3620,3620,3620,0
|
|
20240813,173600,5243509290,3620,3620,3620,3620,0
|
|
20240813,173500,5243509290,3620,3620,3620,3620,0
|
|
20240813,173400,5243509290,3620,3620,3620,3620,0
|
|
20240813,173300,5243509290,3620,3620,3620,3620,0
|
|
20240813,173200,5243509290,3620,3620,3620,3620,0
|
|
20240813,173100,5243509290,3620,3620,3620,3620,0
|
|
20240813,173000,5243509290,3620,3620,3620,3620,0
|
|
20240813,172900,5243509290,3620,3620,3620,3620,0
|
|
20240813,172800,5243509290,3620,3620,3620,3620,0
|
|
20240813,172700,5243509290,3620,3620,3620,3620,0
|
|
20240813,172600,5243509290,3620,3620,3620,3620,0
|
|
20240813,172500,5243509290,3620,3620,3620,3620,0
|
|
20240813,172400,5243509290,3620,3620,3620,3620,0
|
|
20240813,172300,5243509290,3620,3620,3620,3620,0
|
|
20240813,172200,5243509290,3620,3620,3620,3620,0
|
|
20240813,172100,5243509290,3620,3620,3620,3620,0
|
|
20240813,172000,5243509290,3620,3620,3620,3620,0
|
|
20240813,171900,5243509290,3620,3620,3620,3620,0
|
|
20240813,171800,5243509290,3620,3620,3620,3620,0
|
|
20240813,171700,5243509290,3620,3620,3620,3620,0
|
|
20240813,171600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,171500,5243509290,3620,3620,3620,3620,0
|
|
20240813,171400,5243509290,3620,3620,3620,3620,0
|
|
20240813,171300,5243509290,3620,3620,3620,3620,0
|
|
20240813,171200,5243509290,3620,3620,3620,3620,0
|
|
20240813,171100,5243509290,3620,3620,3620,3620,0
|
|
20240813,171000,5243509290,3620,3620,3620,3620,0
|
|
20240813,170900,5243509290,3620,3620,3620,3620,0
|
|
20240813,170800,5243509290,3620,3620,3620,3620,0
|
|
20240813,170700,5243509290,3620,3620,3620,3620,0
|
|
20240813,170600,5243509290,3620,3620,3620,3620,0
|
|
20240813,170500,5243509290,3620,3620,3620,3620,0
|
|
20240813,170400,5243509290,3620,3620,3620,3620,0
|
|
20240813,170300,5243509290,3620,3620,3620,3620,0
|
|
20240813,170200,5243509290,3620,3620,3620,3620,0
|
|
20240813,170100,5243509290,3620,3620,3620,3620,0
|
|
20240813,170000,5243509290,3620,3620,3620,3620,0
|
|
20240813,165900,5243509290,3620,3620,3620,3620,0
|
|
20240813,165800,5243509290,3620,3620,3620,3620,0
|
|
20240813,165700,5243509290,3620,3620,3620,3620,0
|
|
20240813,165600,5243509290,3620,3620,3620,3620,0
|
|
20240813,165500,5243509290,3620,3620,3620,3620,0
|
|
20240813,165400,5243509290,3620,3620,3620,3620,0
|
|
20240813,165300,5243509290,3620,3620,3620,3620,0
|
|
20240813,165200,5243509290,3620,3620,3620,3620,0
|
|
20240813,165100,5243509290,3620,3620,3620,3620,0
|
|
20240813,165000,5243509290,3620,3620,3620,3620,0
|
|
20240813,164900,5243509290,3620,3620,3620,3620,0
|
|
20240813,164800,5243509290,3620,3620,3620,3620,0
|
|
20240813,164700,5243509290,3620,3620,3620,3620,0
|
|
20240813,164600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,164500,5243509290,3620,3620,3620,3620,0
|
|
20240813,164400,5243509290,3620,3620,3620,3620,0
|
|
20240813,164300,5243509290,3620,3620,3620,3620,0
|
|
20240813,164200,5243509290,3620,3620,3620,3620,0
|
|
20240813,164100,5243509290,3620,3620,3620,3620,0
|
|
20240813,164000,5243509290,3620,3620,3620,3620,0
|
|
20240813,163900,5243509290,3620,3620,3620,3620,0
|
|
20240813,163800,5243509290,3620,3620,3620,3620,0
|
|
20240813,163700,5243509290,3620,3620,3620,3620,0
|
|
20240813,163600,5243509290,3620,3620,3620,3620,0
|
|
20240813,163500,5243509290,3620,3620,3620,3620,0
|
|
20240813,163400,5243509290,3620,3620,3620,3620,0
|
|
20240813,163300,5243509290,3620,3620,3620,3620,0
|
|
20240813,163200,5243509290,3620,3620,3620,3620,0
|
|
20240813,163100,5243509290,3620,3620,3620,3620,0
|
|
20240813,163000,5243509290,3620,3620,3620,3620,0
|
|
20240813,162900,5243509290,3620,3620,3620,3620,0
|
|
20240813,162800,5243509290,3620,3620,3620,3620,0
|
|
20240813,162700,5243509290,3620,3620,3620,3620,0
|
|
20240813,162600,5243509290,3620,3620,3620,3620,0
|
|
20240813,162500,5243509290,3620,3620,3620,3620,0
|
|
20240813,162400,5243509290,3620,3620,3620,3620,0
|
|
20240813,162300,5243509290,3620,3620,3620,3620,0
|
|
20240813,162200,5243509290,3620,3620,3620,3620,0
|
|
20240813,162100,5243509290,3620,3620,3620,3620,0
|
|
20240813,162000,5243509290,3620,3620,3620,3620,0
|
|
20240813,161900,5243509290,3620,3620,3620,3620,0
|
|
20240813,161800,5243509290,3620,3620,3620,3620,0
|
|
20240813,161700,5243509290,3620,3620,3620,3620,0
|
|
20240813,161600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,161500,5243509290,3620,3620,3620,3620,0
|
|
20240813,161400,5243509290,3620,3620,3620,3620,0
|
|
20240813,161300,5243509290,3620,3620,3620,3620,0
|
|
20240813,161200,5243509290,3620,3620,3620,3620,0
|
|
20240813,161100,5243509290,3620,3620,3620,3620,0
|
|
20240813,161000,5243509290,3620,3620,3620,3620,0
|
|
20240813,160900,5243509290,3620,3620,3620,3620,0
|
|
20240813,160800,5243509290,3620,3620,3620,3620,0
|
|
20240813,160700,5243509290,3620,3620,3620,3620,0
|
|
20240813,160600,5243509290,3620,3620,3620,3620,0
|
|
20240813,160500,5243509290,3620,3620,3620,3620,0
|
|
20240813,160400,5243509290,3620,3620,3620,3620,0
|
|
20240813,160300,5243509290,3620,3620,3620,3620,0
|
|
20240813,160200,5243509290,3620,3620,3620,3620,0
|
|
20240813,160100,5243509290,3620,3620,3620,3620,0
|
|
20240813,160000,5243509290,3620,3620,3620,3620,0
|
|
20240813,155900,5243509290,3620,3620,3620,3620,0
|
|
20240813,155800,5243509290,3620,3620,3620,3620,0
|
|
20240813,155700,5243509290,3620,3620,3620,3620,0
|
|
20240813,155600,5243509290,3620,3620,3620,3620,0
|
|
20240813,155500,5243509290,3620,3620,3620,3620,0
|
|
20240813,155400,5243509290,3620,3620,3620,3620,0
|
|
20240813,155300,5243509290,3620,3620,3620,3620,0
|
|
20240813,155200,5243509290,3620,3620,3620,3620,0
|
|
20240813,155100,5243509290,3620,3620,3620,3620,0
|
|
20240813,155000,5243509290,3620,3620,3620,3620,0
|
|
20240813,154900,5243509290,3620,3620,3620,3620,0
|
|
20240813,154800,5243509290,3620,3620,3620,3620,0
|
|
20240813,154700,5243509290,3620,3620,3620,3620,0
|
|
20240813,154600,5243509290,3620,3620,3620,3620,22044
|
|
20240813,154500,5243509290,3620,3620,3620,3620,0
|
|
20240813,154400,5243509290,3620,3620,3620,3620,0
|
|
20240813,154300,5243509290,3620,3620,3620,3620,0
|
|
20240813,154200,5243509290,3620,3620,3620,3620,0
|
|
20240813,154100,5243509290,3620,3620,3620,3620,0
|
|
20240813,154000,5243509290,3620,3620,3620,3620,0
|
|
20240813,153900,5243509290,3620,3620,3620,3620,0
|
|
20240813,153800,5243509290,3620,3620,3620,3620,0
|
|
20240813,153700,5243509290,3620,3620,3620,3620,0
|
|
20240813,153600,5243509290,3620,3620,3620,3620,0
|
|
20240813,153500,5243509290,3620,3620,3620,3620,0
|
|
20240813,153400,5243509290,3620,3620,3620,3620,0
|
|
20240813,153300,5243509290,3620,3620,3620,3620,0
|
|
20240813,153200,5243509290,3620,3620,3620,3620,0
|
|
20240813,153100,5243509290,3620,3620,3620,3620,0
|
|
20240813,153000,5243509290,3620,3620,3620,3620,22044
|
|
20240813,152900,5163710010,3635,3635,3635,3635,0
|
|
20240813,152800,5163710010,3635,3635,3635,3635,0
|
|
20240813,152700,5163710010,3635,3635,3635,3635,0
|
|
20240813,152600,5163710010,3635,3635,3635,3635,0
|
|
20240813,152500,5163710010,3635,3635,3635,3635,0
|
|
20240813,152400,5163710010,3635,3635,3635,3635,0
|
|
20240813,152300,5163710010,3635,3635,3635,3635,0
|
|
20240813,152200,5163710010,3635,3635,3635,3635,0
|
|
20240813,152100,5163710010,3635,3635,3635,3635,0
|
|
20240813,152000,5163710010,3635,3635,3635,3635,0
|
|
20240813,151900,5163710010,3635,3605,3650,3605,20666
|
|
20240813,151800,5088722800,3605,3615,3615,3600,10657
|
|
20240813,151700,5050291670,3610,3620,3620,3610,9452
|
|
20240813,151600,5016145380,3615,3620,3625,3615,2209
|
|
20240813,151500,5008149040,3620,3625,3625,3620,3717
|
|
20240813,151400,4994690390,3620,3625,3625,3620,273
|
|
20240813,151300,4993701370,3620,3625,3625,3615,1708
|
|
20240813,151200,4987522960,3625,3630,3630,3625,1064
|
|
20240813,151100,4983665940,3625,3630,3635,3625,698
|
|
20240813,151000,4981132160,3635,3630,3635,3630,1549
|
|
20240813,150900,4975506600,3635,3630,3635,3630,2694
|
|
20240813,150800,4965722325,3630,3630,3630,3625,3121
|
|
20240813,150700,4954403395,3635,3620,3635,3620,3186
|
|
20240813,150600,4942860045,3620,3620,3625,3615,2233
|
|
20240813,150500,4934782670,3620,3625,3625,3620,1237
|
|
20240813,150400,4930303390,3625,3630,3635,3625,4631
|
|
20240813,150300,4913513970,3630,3625,3630,3625,763
|
|
20240813,150200,4910746675,3630,3635,3635,3630,2398
|
|
20240813,150100,4902036175,3635,3630,3635,3630,1717
|
|
20240813,150000,4895800630,3630,3625,3630,3625,1188
|
|
20240813,145900,4891488860,3625,3620,3630,3620,3362
|
|
20240813,145800,4879294095,3620,3620,3625,3620,1194
|
|
20240813,145700,4874966770,3620,3615,3620,3615,1483
|
|
20240813,145600,4869605215,3620,3620,3625,3620,1505
|
|
20240813,145500,4864154520,3625,3625,3625,3620,1598
|
|
20240813,145400,4858361775,3625,3625,3625,3625,1511
|
|
20240813,145300,4852884400,3615,3620,3620,3615,166
|
|
20240813,145200,4852284250,3620,3630,3630,3620,614
|
|
20240813,145100,4850061540,3620,3625,3630,3620,5846
|
|
20240813,145000,4828898575,3625,3630,3630,3625,352
|
|
20240813,144900,4827622325,3625,3625,3625,3625,174
|
|
20240813,144800,4826991575,3625,3625,3630,3625,1474
|
|
20240813,144700,4821648210,3625,3630,3630,3625,2277
|
|
20240813,144600,4813394075,3630,3630,3630,3630,27
|
|
20240813,144500,4813296065,3630,3630,3635,3630,588
|
|
20240813,144400,4811161615,3635,3625,3635,3625,1923
|
|
20240813,144300,4804181720,3630,3630,3630,3630,666
|
|
20240813,144200,4801764140,3635,3630,3635,3630,2383
|
|
20240813,144100,4793113765,3635,3635,3640,3635,5389
|
|
20240813,144000,4773524050,3640,3640,3640,3640,605
|
|
20240813,143900,4771321850,3640,3640,3640,3640,1123
|
|
20240813,143800,4767234130,3640,3645,3645,3635,2217
|
|
20240813,143700,4759170785,3645,3640,3645,3635,23
|
|
20240813,143600,4759087060,3640,3640,3645,3640,500
|
|
20240813,143500,4757266310,3645,3635,3645,3635,785
|
|
20240813,143400,4754405035,3635,3640,3645,3635,6868
|
|
20240813,143300,4729387220,3640,3630,3640,3630,1704
|
|
20240813,143200,4723198530,3630,3635,3635,3630,530
|
|
20240813,143100,4721274480,3635,3640,3640,3635,263
|
|
20240813,143000,4720317915,3635,3640,3640,3625,60
|
|
20240813,142900,4720099810,3635,3635,3640,3635,158
|
|
20240813,142800,4719525440,3640,3635,3640,3630,4449
|
|
20240813,142700,4703364030,3635,3625,3635,3625,4642
|
|
20240813,142600,4686499105,3625,3625,3625,3625,815
|
|
20240813,142500,4683544730,3625,3625,3630,3625,2365
|
|
20240813,142400,4674966605,3625,3625,3625,3625,676
|
|
20240813,142300,4672516105,3625,3625,3625,3625,205
|
|
20240813,142200,4671772980,3625,3625,3625,3625,107
|
|
20240813,142100,4671385105,3625,3630,3630,3625,1255
|
|
20240813,142000,4666835275,3630,3620,3635,3620,1129
|
|
20240813,141900,4662748045,3620,3630,3635,3615,3895
|
|
20240813,141800,4648639265,3630,3620,3630,3610,10018
|
|
20240813,141700,4612373395,3620,3630,3630,3620,759
|
|
20240813,141600,4609622360,3625,3625,3630,3625,2731
|
|
20240813,141500,4599722415,3625,3630,3630,3625,1228
|
|
20240813,141400,4595268265,3630,3630,3630,3630,1031
|
|
20240813,141300,4591525735,3630,3625,3630,3625,1774
|
|
20240813,141200,4585088325,3625,3620,3625,3615,814
|
|
20240813,141100,4582139125,3615,3610,3615,3610,1253
|
|
20240813,141000,4577610885,3605,3615,3615,3605,1872
|
|
20240813,140900,4570859625,3615,3615,3615,3615,531
|
|
20240813,140800,4568940060,3600,3600,3610,3600,2302
|
|
20240813,140700,4560647840,3610,3610,3610,3600,1190
|
|
20240813,140600,4556357090,3610,3605,3610,3605,9
|
|
20240813,140500,4556324635,3605,3610,3610,3605,2799
|
|
20240813,140400,4546231490,3610,3605,3610,3605,78
|
|
20240813,140300,4545950050,3605,3605,3605,3605,25
|
|
20240813,140200,4545859925,3605,3610,3610,3605,352
|
|
20240813,140100,4544590905,3610,3615,3615,3610,883
|
|
20240813,140000,4541402975,3620,3620,3620,3620,100
|
|
20240813,135900,4541040975,3620,3620,3620,3620,0
|
|
20240813,135800,4541040975,3620,3620,3620,3615,970
|
|
20240813,135700,4537529625,3625,3625,3625,3625,4
|
|
20240813,135600,4537515125,3625,3610,3625,3610,614
|
|
20240813,135500,4535298375,3610,3625,3625,3610,4070
|
|
20240813,135400,4520594915,3625,3625,3625,3625,480
|
|
20240813,135300,4518854915,3620,3620,3620,3620,2425
|
|
20240813,135200,4510076415,3620,3620,3625,3620,355
|
|
20240813,135100,4508791275,3625,3625,3625,3625,174
|
|
20240813,135000,4508160525,3625,3615,3625,3615,682
|
|
20240813,134900,4505689275,3620,3620,3620,3620,478
|
|
20240813,134800,4503958915,3620,3615,3620,3615,3817
|
|
20240813,134700,4490141525,3620,3620,3620,3620,504
|
|
20240813,134600,4488317045,3615,3615,3615,3615,1109
|
|
20240813,134500,4484308010,3615,3615,3615,3615,0
|
|
20240813,134400,4484308010,3615,3615,3615,3615,16
|
|
20240813,134300,4484250170,3615,3605,3615,3605,3201
|
|
20240813,134200,4472700005,3605,3610,3610,3605,86
|
|
20240813,134100,4472389875,3610,3605,3610,3605,551
|
|
20240813,134000,4470401020,3600,3600,3600,3600,0
|
|
20240813,133900,4470401020,3600,3600,3600,3600,101
|
|
20240813,133800,4470037420,3600,3605,3610,3600,2002
|
|
20240813,133700,4462821390,3600,3605,3605,3600,610
|
|
20240813,133600,4460624840,3605,3605,3610,3605,41
|
|
20240813,133500,4460477030,3600,3600,3600,3600,143
|
|
20240813,133400,4459962230,3605,3595,3605,3595,447
|
|
20240813,133300,4458355255,3605,3605,3605,3605,502
|
|
20240813,133200,4456545545,3590,3600,3600,3590,9999
|
|
20240813,133100,4420578415,3600,3605,3605,3600,148
|
|
20240813,133000,4420045115,3605,3605,3605,3605,2
|
|
20240813,132900,4420037905,3605,3605,3605,3605,688
|
|
20240813,132800,4417557665,3605,3605,3605,3605,510
|
|
20240813,132700,4415719115,3600,3600,3600,3600,450
|
|
20240813,132600,4414099115,3600,3605,3605,3600,450
|
|
20240813,132500,4412478165,3605,3605,3605,3605,750
|
|
20240813,132400,4409774415,3610,3605,3610,3605,2710
|
|
20240813,132300,4400004855,3605,3605,3605,3605,534
|
|
20240813,132200,4398079785,3615,3610,3615,3610,575
|
|
20240813,132100,4396003740,3610,3610,3610,3610,1888
|
|
20240813,132000,4389188060,3610,3610,3610,3610,777
|
|
20240813,131900,4386383090,3610,3610,3610,3610,41
|
|
20240813,131800,4386235080,3610,3610,3610,3610,60
|
|
20240813,131700,4386018480,3600,3605,3605,3600,4102
|
|
20240813,131600,4371251270,3605,3595,3605,3590,1312
|
|
20240813,131500,4366522665,3600,3595,3600,3595,320
|
|
20240813,131400,4365370815,3600,3600,3600,3600,156
|
|
20240813,131300,4364809215,3605,3600,3605,3600,112
|
|
20240813,131200,4364405955,3595,3595,3595,3595,410
|
|
20240813,131100,4362932005,3595,3595,3595,3595,211
|
|
20240813,131000,4362173460,3590,3590,3595,3590,583
|
|
20240813,130900,4360080480,3590,3595,3595,3590,415
|
|
20240813,130800,4358589055,3590,3595,3595,3590,13862
|
|
20240813,130700,4308810525,3595,3610,3610,3595,1106
|
|
20240813,130600,4304829940,3610,3605,3610,3595,1587
|
|
20240813,130500,4299118795,3605,3595,3605,3595,491
|
|
20240813,130400,4297353640,3595,3605,3605,3595,309
|
|
20240813,130300,4296242695,3605,3605,3610,3590,1267
|
|
20240813,130200,4291678350,3600,3595,3600,3595,1062
|
|
20240813,130100,4287860300,3600,3600,3600,3600,0
|
|
20240813,130000,4287860300,3600,3600,3600,3600,10
|
|
20240813,125900,4287824300,3590,3590,3600,3590,3350
|
|
20240813,125800,4275789300,3595,3595,3595,3595,3591
|
|
20240813,125700,4262879655,3600,3600,3600,3600,7671
|
|
20240813,125600,4235264055,3610,3600,3610,3600,1090
|
|
20240813,125500,4231340015,3600,3610,3610,3600,920
|
|
20240813,125400,4228026395,3610,3610,3610,3610,100
|
|
20240813,125300,4227665395,3610,3600,3610,3600,1168
|
|
20240813,125200,4223456695,3600,3625,3625,3600,13374
|
|
20240813,125100,4175208935,3630,3630,3630,3630,130
|
|
20240813,125000,4174737035,3630,3630,3630,3620,658
|
|
20240813,124900,4172353255,3625,3625,3625,3625,496
|
|
20240813,124800,4170555255,3625,3620,3625,3620,343
|
|
20240813,124700,4169313035,3625,3625,3625,3625,50
|
|
20240813,124600,4169131785,3620,3625,3625,3620,531
|
|
20240813,124500,4167206980,3625,3620,3625,3620,504
|
|
20240813,124400,4165382490,3620,3620,3625,3620,92
|
|
20240813,124300,4165049400,3625,3625,3625,3625,153
|
|
20240813,124200,4164494775,3625,3625,3625,3625,151
|
|
20240813,124100,4163947400,3635,3625,3635,3625,32
|
|
20240813,124000,4163831380,3635,3630,3635,3630,176
|
|
20240813,123900,4163191625,3635,3625,3640,3620,3311
|
|
20240813,123800,4151196970,3625,3625,3625,3625,1
|
|
20240813,123700,4151193345,3640,3625,3640,3625,472
|
|
20240813,123600,4149475415,3640,3635,3640,3625,1002
|
|
20240813,123500,4145842145,3640,3640,3640,3640,0
|
|
20240813,123400,4145842145,3640,3640,3640,3640,0
|
|
20240813,123300,4145842145,3640,3640,3640,3640,0
|
|
20240813,123200,4145842145,3640,3640,3640,3640,41
|
|
20240813,123100,4145692905,3640,3635,3640,3625,2002
|
|
20240813,123000,4138413125,3640,3640,3640,3640,0
|
|
20240813,122900,4138413125,3640,3640,3640,3640,1
|
|
20240813,122800,4138409485,3640,3625,3640,3625,120
|
|
20240813,122700,4137974455,3640,3640,3640,3625,104
|
|
20240813,122600,4137597395,3625,3625,3630,3625,851
|
|
20240813,122500,4134512020,3625,3625,3625,3625,18
|
|
20240813,122400,4134446770,3635,3630,3635,3620,4078
|
|
20240813,122300,4119668835,3635,3640,3640,3635,2639
|
|
20240813,122200,4110070940,3640,3635,3640,3635,474
|
|
20240813,122100,4108347195,3635,3635,3640,3635,1284
|
|
20240813,122000,4103678855,3635,3640,3640,3635,234
|
|
20240813,121900,4102827970,3640,3640,3640,3640,304
|
|
20240813,121800,4101721410,3635,3630,3635,3630,82
|
|
20240813,121700,4101423635,3635,3635,3640,3635,2621
|
|
20240813,121600,4091891300,3630,3630,3635,3630,687
|
|
20240813,121500,4089395460,3635,3635,3635,3635,802
|
|
20240813,121400,4086480190,3635,3635,3635,3635,150
|
|
20240813,121300,4085934940,3635,3625,3635,3625,2797
|
|
20240813,121200,4075795805,3630,3630,3635,3630,2169
|
|
20240813,121100,4067919835,3630,3630,3630,3630,200
|
|
20240813,121000,4067193835,3630,3630,3630,3630,538
|
|
20240813,120900,4065240895,3630,3630,3630,3630,550
|
|
20240813,120800,4063244395,3630,3620,3630,3620,1218
|
|
20240813,120700,4058835215,3620,3625,3625,3620,3750
|
|
20240813,120600,4045255425,3630,3625,3630,3625,72
|
|
20240813,120500,4044994415,3630,3630,3630,3630,400
|
|
20240813,120400,4043542415,3625,3630,3630,3625,226
|
|
20240813,120300,4042722610,3635,3630,3635,3630,2
|
|
20240813,120200,4042715345,3635,3630,3635,3630,3
|
|
20240813,120100,4042704445,3635,3625,3635,3625,502
|
|
20240813,120000,4040884675,3635,3635,3635,3630,608
|
|
20240813,115900,4038674610,3635,3620,3635,3615,155
|
|
20240813,115800,4038114130,3625,3630,3630,3625,16
|
|
20240813,115700,4038056115,3615,3630,3630,3615,12
|
|
20240813,115600,4038012655,3635,3615,3635,3615,504
|
|
20240813,115500,4036190620,3615,3615,3615,3615,0
|
|
20240813,115400,4036190620,3615,3620,3620,3615,228
|
|
20240813,115300,4035366395,3630,3620,3630,3615,2581
|
|
20240813,115200,4026008945,3635,3635,3635,3635,4
|
|
20240813,115100,4025994405,3635,3620,3635,3620,277
|
|
20240813,115000,4024991610,3625,3630,3630,3625,390
|
|
20240813,114900,4023576760,3630,3630,3630,3630,856
|
|
20240813,114800,4020469480,3630,3630,3630,3630,44
|
|
20240813,114700,4020309760,3630,3630,3630,3630,604
|
|
20240813,114600,4018117240,3630,3630,3630,3630,300
|
|
20240813,114500,4017028240,3635,3630,3635,3630,137
|
|
20240813,114400,4016530675,3630,3635,3635,3630,111
|
|
20240813,114300,4016127645,3635,3635,3635,3635,279
|
|
20240813,114200,4015113480,3630,3635,3635,3625,532
|
|
20240813,114100,4013184765,3635,3635,3635,3635,39
|
|
20240813,114000,4013043000,3635,3635,3635,3635,1
|
|
20240813,113900,4013039365,3640,3620,3640,3620,1817
|
|
20240813,113800,4006452220,3620,3610,3625,3610,1081
|
|
20240813,113700,4002536510,3620,3610,3620,3605,1212
|
|
20240813,113600,3998158745,3615,3615,3620,3615,534
|
|
20240813,113500,3996228315,3615,3620,3625,3615,54
|
|
20240813,113400,3996032825,3620,3620,3620,3620,1
|
|
20240813,113300,3996029205,3625,3610,3625,3610,810
|
|
20240813,113200,3993097865,3610,3600,3610,3600,92
|
|
20240813,113100,3992765755,3610,3600,3610,3600,1312
|
|
20240813,113000,3988042455,3610,3600,3610,3600,1465
|
|
20240813,112900,3982763105,3600,3600,3610,3600,2371
|
|
20240813,112800,3974224290,3595,3600,3600,3595,264
|
|
20240813,112700,3973275135,3605,3605,3605,3590,12642
|
|
20240813,112600,3927788830,3605,3625,3625,3600,25185
|
|
20240813,112500,3836879280,3625,3625,3630,3625,7738
|
|
20240813,112400,3808828755,3630,3625,3630,3625,699
|
|
20240813,112300,3806294220,3625,3630,3630,3625,127
|
|
20240813,112200,3805833745,3630,3630,3630,3630,2
|
|
20240813,112100,3805826485,3630,3630,3630,3630,2484
|
|
20240813,112000,3796809565,3630,3645,3645,3630,254
|
|
20240813,111900,3795887530,3645,3630,3645,3630,249
|
|
20240813,111800,3794983645,3630,3635,3635,3630,130
|
|
20240813,111700,3794511740,3630,3630,3630,3630,344
|
|
20240813,111600,3793263020,3630,3635,3635,3630,1630
|
|
20240813,111500,3787346070,3630,3645,3650,3630,14453
|
|
20240813,111400,3734608535,3645,3645,3645,3645,375
|
|
20240813,111300,3733241660,3650,3630,3650,3625,4005
|
|
20240813,111200,3718675485,3630,3630,3635,3630,276
|
|
20240813,111100,3717672605,3635,3635,3635,3635,776
|
|
20240813,111000,3714851845,3630,3625,3630,3625,573
|
|
20240813,110900,3712773355,3630,3630,3630,3630,383
|
|
20240813,110800,3711383065,3625,3635,3635,3625,108
|
|
20240813,110700,3710991545,3630,3630,3630,3625,722
|
|
20240813,110600,3708371195,3630,3630,3630,3630,193
|
|
20240813,110500,3707670605,3630,3630,3630,3630,105
|
|
20240813,110400,3707289455,3630,3635,3635,3630,523
|
|
20240813,110300,3705390850,3635,3635,3635,3635,0
|
|
20240813,110200,3705390850,3635,3635,3635,3635,0
|
|
20240813,110100,3705390850,3635,3625,3635,3625,2698
|
|
20240813,110000,3695610580,3625,3635,3635,3625,46
|
|
20240813,105900,3695443780,3625,3625,3635,3625,948
|
|
20240813,105800,3692006670,3625,3630,3630,3625,310
|
|
20240813,105700,3690882300,3625,3635,3635,3625,1475
|
|
20240813,105600,3685529720,3630,3635,3635,3630,150
|
|
20240813,105500,3684984970,3645,3645,3645,3630,2778
|
|
20240813,105400,3674859175,3645,3630,3645,3630,2501
|
|
20240813,105300,3665780530,3625,3630,3645,3625,2097
|
|
20240813,105200,3658169660,3630,3640,3640,3630,101
|
|
20240813,105100,3657802030,3640,3630,3645,3630,1761
|
|
20240813,105000,3651399210,3630,3640,3640,3630,1933
|
|
20240813,104900,3644374925,3645,3645,3645,3645,450
|
|
20240813,104800,3642734675,3645,3640,3650,3640,661
|
|
20240813,104700,3640326345,3645,3655,3655,3645,4547
|
|
20240813,104600,3623729900,3655,3660,3660,3655,879
|
|
20240813,104500,3620517105,3660,3665,3670,3660,1520
|
|
20240813,104400,3614946280,3665,3650,3665,3650,2951
|
|
20240813,104300,3604167625,3650,3650,3655,3645,1448
|
|
20240813,104200,3598884615,3650,3655,3655,3650,365
|
|
20240813,104100,3597551615,3655,3660,3660,3650,1196
|
|
20240813,104000,3593178980,3660,3665,3665,3655,1541
|
|
20240813,103900,3587531600,3665,3670,3670,3650,3283
|
|
20240813,103800,3575515490,3670,3660,3675,3660,5731
|
|
20240813,103700,3554484565,3655,3660,3660,3655,137
|
|
20240813,103600,3553983805,3655,3650,3660,3650,1650
|
|
20240813,103500,3547953330,3650,3630,3660,3630,3163
|
|
20240813,103400,3536408865,3630,3640,3640,3630,6933
|
|
20240813,103300,3511223510,3630,3635,3645,3630,1909
|
|
20240813,103200,3504293620,3645,3640,3645,3640,1004
|
|
20240813,103100,3500639045,3640,3640,3645,3625,109
|
|
20240813,103000,3500242295,3645,3640,3645,3620,7116
|
|
20240813,102900,3474455360,3640,3640,3645,3635,1114
|
|
20240813,102800,3470401920,3645,3650,3650,3635,378
|
|
20240813,102700,3469027005,3650,3650,3650,3640,589
|
|
20240813,102600,3466881825,3650,3645,3655,3645,2393
|
|
20240813,102500,3458147485,3650,3655,3660,3645,1023
|
|
20240813,102400,3454409650,3665,3650,3675,3650,4704
|
|
20240813,102300,3437159400,3660,3630,3670,3630,11096
|
|
20240813,102200,3396598755,3625,3630,3630,3625,310
|
|
20240813,102100,3395474505,3635,3635,3635,3615,400
|
|
20240813,102000,3394020545,3625,3610,3625,3605,2655
|
|
20240813,101900,3384434190,3620,3615,3620,3605,960
|
|
20240813,101800,3380970845,3625,3620,3625,3610,4543
|
|
20240813,101700,3364561740,3620,3615,3620,3610,493
|
|
20240813,101600,3362779660,3620,3615,3620,3615,137
|
|
20240813,101500,3362284385,3610,3610,3620,3610,866
|
|
20240813,101400,3359156905,3615,3605,3615,3605,5970
|
|
20240813,101300,3337630175,3605,3615,3615,3605,1834
|
|
20240813,101200,3331012450,3615,3610,3615,3605,3860
|
|
20240813,101100,3317092660,3605,3605,3615,3600,8794
|
|
20240813,101000,3285411410,3610,3620,3620,3610,4332
|
|
20240813,100900,3269772665,3615,3615,3620,3615,2160
|
|
20240813,100800,3261964240,3615,3605,3615,3605,5835
|
|
20240813,100700,3240873795,3615,3615,3615,3600,4263
|
|
20240813,100600,3225504240,3615,3625,3630,3605,3742
|
|
20240813,100500,3211988845,3620,3620,3635,3620,1878
|
|
20240813,100400,3205182965,3620,3620,3620,3610,6453
|
|
20240813,100300,3181871330,3625,3630,3630,3625,752
|
|
20240813,100200,3179145275,3630,3625,3630,3625,657
|
|
20240813,100100,3176760875,3625,3640,3640,3625,6914
|
|
20240813,100000,3151633060,3640,3650,3650,3640,636
|
|
20240813,095900,3149316290,3650,3650,3655,3650,125
|
|
20240813,095800,3148860020,3650,3645,3650,3640,4353
|
|
20240813,095700,3132983040,3645,3655,3655,3645,11869
|
|
20240813,095600,3089674325,3660,3660,3660,3650,865
|
|
20240813,095500,3086513245,3660,3655,3660,3655,3433
|
|
20240813,095400,3073965350,3655,3655,3660,3655,2959
|
|
20240813,095300,3063138680,3650,3650,3650,3650,2519
|
|
20240813,095200,3053944330,3640,3645,3650,3640,1851
|
|
20240813,095100,3047198560,3645,3640,3645,3635,2081
|
|
20240813,095000,3039624720,3645,3640,3645,3635,307
|
|
20240813,094900,3038507675,3630,3640,3645,3630,2561
|
|
20240813,094800,3029181305,3645,3650,3650,3645,736
|
|
20240813,094700,3026497940,3650,3635,3655,3630,1685
|
|
20240813,094600,3020348805,3630,3640,3660,3625,4531
|
|
20240813,094500,3003832120,3645,3620,3650,3620,4950
|
|
20240813,094400,2985838320,3610,3615,3620,3610,2278
|
|
20240813,094300,2977602925,3610,3605,3610,3605,650
|
|
20240813,094200,2975257925,3610,3585,3610,3585,4932
|
|
20240813,094100,2957503740,3585,3580,3590,3580,1489
|
|
20240813,094000,2952162915,3580,3590,3590,3580,9893
|
|
20240813,093900,2916730485,3590,3595,3595,3590,3885
|
|
20240813,093800,2902780395,3595,3600,3605,3595,4530
|
|
20240813,093700,2886482390,3600,3600,3605,3595,2543
|
|
20240813,093600,2877329905,3595,3600,3600,3595,3785
|
|
20240813,093500,2863715395,3595,3600,3620,3595,13659
|
|
20240813,093400,2814535115,3600,3610,3615,3600,7836
|
|
20240813,093300,2786302535,3610,3610,3620,3610,2717
|
|
20240813,093200,2776489930,3610,3610,3620,3610,3920
|
|
20240813,093100,2762322135,3610,3605,3610,3605,7337
|
|
20240813,093000,2735846310,3605,3615,3615,3605,7648
|
|
20240813,092900,2708238520,3615,3615,3615,3615,1242
|
|
20240813,092800,2703748690,3620,3625,3625,3610,6225
|
|
20240813,092700,2681230145,3625,3625,3625,3620,3272
|
|
20240813,092600,2669375985,3625,3625,3625,3620,3057
|
|
20240813,092500,2658299845,3625,3620,3625,3615,8781
|
|
20240813,092400,2626495970,3620,3630,3630,3620,4156
|
|
20240813,092300,2611430960,3630,3630,3635,3615,6849
|
|
20240813,092200,2586624765,3625,3660,3660,3625,19251
|
|
20240813,092100,2516432765,3660,3660,3665,3655,2785
|
|
20240813,092000,2506242375,3665,3660,3665,3655,3907
|
|
20240813,091900,2491939590,3655,3660,3665,3655,4460
|
|
20240813,091800,2475626975,3665,3685,3705,3655,6122
|
|
20240813,091700,2453163720,3670,3650,3700,3650,19857
|
|
20240813,091600,2379913520,3650,3660,3660,3640,15340
|
|
20240813,091500,2323887330,3660,3655,3665,3650,10424
|
|
20240813,091400,2285753055,3650,3635,3680,3630,29169
|
|
20240813,091300,2178864750,3635,3640,3640,3615,49934
|
|
20240813,091200,1997774895,3640,3625,3640,3610,22661
|
|
20240813,091100,1915606345,3625,3605,3625,3600,10520
|
|
20240813,091000,1877593925,3605,3580,3610,3575,30114
|
|
20240813,090900,1769358790,3580,3580,3605,3570,36694
|
|
20240813,090800,1637476755,3570,3575,3590,3560,38516
|
|
20240813,090700,1499988280,3560,3595,3605,3550,97787
|
|
20240813,090600,1149549290,3605,3700,3700,3585,122843
|
|
20240813,090500,702459005,3710,3700,3715,3695,11970
|
|
20240813,090400,658171745,3700,3695,3700,3690,13630
|
|
20240813,090300,607839100,3690,3705,3710,3685,31656
|
|
20240813,090200,490869005,3715,3735,3735,3700,19558
|
|
20240813,090100,418321090,3730,3760,3760,3695,88087
|
|
20240813,090000,91360270,3770,3760,3775,3745,23848
|